Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.94 | 14.56 | 13.80 | 14.43 | 106,627 | +0.57(+4.11%) |
Mar 30, 2021 | 13.86 | 14.31 | 13.52 | 13.86 | 66,009 | +0.02(+0.14%) |
Mar 29, 2021 | 14.28 | 14.54 | 13.71 | 13.84 | 96,110 | -0.66(-4.55%) |
Mar 26, 2021 | 14.79 | 14.99 | 14.19 | 14.50 | 43,900 | -0.12(-0.82%) |
Mar 25, 2021 | 14.04 | 14.73 | 13.84 | 14.62 | 85,121 | +0.47(+3.32%) |
Mar 24, 2021 | 14.98 | 15.54 | 14.08 | 14.15 | 115,110 | -0.83(-5.54%) |
Mar 23, 2021 | 15.62 | 15.88 | 14.78 | 14.98 | 91,878 | -0.95(-5.96%) |
Mar 22, 2021 | 16.15 | 16.74 | 15.84 | 15.93 | 78,832 | -0.10(-0.62%) |
Mar 19, 2021 | 16.47 | 17.16 | 15.83 | 16.03 | 489,700 | -0.51(-3.08%) |
Mar 18, 2021 | 17.45 | 17.54 | 16.49 | 16.54 | 74,412 | -1.09(-6.18%) |
Mar 17, 2021 | 17.74 | 17.94 | 16.82 | 17.63 | 101,155 | +0.01(+0.06%) |
Mar 16, 2021 | 17.83 | 18.22 | 17.23 | 17.62 | 96,885 | -0.18(-1.01%) |
Mar 15, 2021 | 17.58 | 17.81 | 17.16 | 17.80 | 106,921 | +0.35(+2.01%) |
Mar 12, 2021 | 17.32 | 17.80 | 16.99 | 17.45 | 213,400 | +0.34(+1.99%) |
Mar 11, 2021 | 16.48 | 17.43 | 16.20 | 17.11 | 247,562 | +0.96(+5.94%) |
Mar 10, 2021 | 15.76 | 16.56 | 15.65 | 16.15 | 186,423 | +0.63(+4.06%) |
Mar 09, 2021 | 14.70 | 15.78 | 14.70 | 15.52 | 99,838 | +0.95(+6.52%) |
Mar 08, 2021 | 14.70 | 14.96 | 14.36 | 14.57 | 102,108 | +0.01(+0.07%) |
Mar 05, 2021 | 13.95 | 14.71 | 13.58 | 14.56 | 131,700 | +0.66(+4.75%) |
Mar 04, 2021 | 14.27 | 14.31 | 13.60 | 13.90 | 132,517 | -0.35(-2.46%) |
Mar 03, 2021 | 14.40 | 14.58 | 14.11 | 14.25 | 105,251 | -0.15(-1.04%) |
Mar 02, 2021 | 15.35 | 15.38 | 14.35 | 14.40 | 106,392 | -0.90(-5.88%) |
Mar 01, 2021 | 15.01 | 15.42 | 14.76 | 15.30 | 115,749 | +0.46(+3.10%) |
Feb 26, 2021 | 15.00 | 15.08 | 14.40 | 14.84 | 90,900 | +0.01(+0.07%) |
Feb 25, 2021 | 15.85 | 15.85 | 14.62 | 14.83 | 122,964 | -1.02(-6.44%) |
Feb 24, 2021 | 15.48 | 16.38 | 14.95 | 15.85 | 91,646 | +0.33(+2.13%) |
Feb 23, 2021 | 16.10 | 16.23 | 15.47 | 15.52 | 154,495 | -0.82(-5.02%) |
Feb 22, 2021 | 16.24 | 16.83 | 16.10 | 16.34 | 136,686 | -0.02(-0.12%) |
Feb 19, 2021 | 15.61 | 16.88 | 15.48 | 16.36 | 151,400 | +0.96(+6.23%) |
Feb 18, 2021 | 15.72 | 15.78 | 14.98 | 15.40 | 114,870 | -0.47(-2.96%) |
Feb 17, 2021 | 15.70 | 15.96 | 15.32 | 15.87 | 136,773 | +0.04(+0.25%) |
Feb 16, 2021 | 15.76 | 16.05 | 15.24 | 15.83 | 276,177 | +0.36(+2.33%) |
Feb 12, 2021 | 15.63 | 15.74 | 15.20 | 15.47 | 47,800 | -0.13(-0.83%) |
Feb 11, 2021 | 15.84 | 16.11 | 15.32 | 15.60 | 56,511 | -0.24(-1.52%) |
Feb 10, 2021 | 15.84 | 15.99 | 15.39 | 15.84 | 75,153 | +0.09(+0.57%) |
Feb 09, 2021 | 15.98 | 15.99 | 15.60 | 15.75 | 45,947 | -0.24(-1.50%) |
Feb 08, 2021 | 15.95 | 16.14 | 15.74 | 15.99 | 72,227 | +0.04(+0.25%) |
Feb 05, 2021 | 16.06 | 16.14 | 15.73 | 15.95 | 58,500 | +0.10(+0.63%) |
Feb 04, 2021 | 15.84 | 16.04 | 15.54 | 15.85 | 56,941 | -0.05(-0.31%) |
Feb 03, 2021 | 15.98 | 16.27 | 15.78 | 15.90 | 88,129 | -0.15(-0.93%) |
Feb 02, 2021 | 15.49 | 16.25 | 15.43 | 16.05 | 124,443 | +0.63(+4.09%) |
Feb 01, 2021 | 14.39 | 15.49 | 14.35 | 15.42 | 120,237 | +1.09(+7.61%) |
Jan 29, 2021 | 14.95 | 14.95 | 14.18 | 14.33 | 115,900 | -0.25(-1.71%) |
Jan 28, 2021 | 14.80 | 14.91 | 14.28 | 14.58 | 142,348 | -0.20(-1.35%) |
Jan 27, 2021 | 14.53 | 15.18 | 13.95 | 14.78 | 281,137 | -0.31(-2.05%) |
Jan 26, 2021 | 16.32 | 16.66 | 14.85 | 15.09 | 198,335 | -0.05(-0.33%) |
Jan 25, 2021 | 15.51 | 15.61 | 14.80 | 15.14 | 146,519 | -0.49(-3.13%) |
Jan 22, 2021 | 15.51 | 15.83 | 14.70 | 15.63 | 98,200 | +0.35(+2.29%) |
Jan 21, 2021 | 15.84 | 15.84 | 15.17 | 15.28 | 98,146 | -0.46(-2.92%) |
Jan 20, 2021 | 16.40 | 16.40 | 15.52 | 15.74 | 61,636 | -0.49(-3.02%) |
Jan 19, 2021 | 16.65 | 16.65 | 16.10 | 16.23 | 74,219 | -0.13(-0.79%) |
Jan 15, 2021 | 16.78 | 16.78 | 16.06 | 16.36 | 70,900 | -0.07(-0.43%) |
Jan 14, 2021 | 16.14 | 16.83 | 16.14 | 16.43 | 126,463 | +0.33(+2.05%) |
Jan 13, 2021 | 16.64 | 16.64 | 15.99 | 16.10 | 97,109 | -0.59(-3.54%) |
Jan 12, 2021 | 16.50 | 16.86 | 16.24 | 16.69 | 94,248 | +0.39(+2.39%) |
Jan 11, 2021 | 16.15 | 16.72 | 16.02 | 16.30 | 61,577 | -0.13(-0.79%) |
Jan 08, 2021 | 16.88 | 16.94 | 15.85 | 16.43 | 97,400 | -0.40(-2.38%) |
Jan 07, 2021 | 15.70 | 17.17 | 15.20 | 16.83 | 125,379 | +0.71(+4.40%) |
Jan 06, 2021 | 15.43 | 16.68 | 15.32 | 16.12 | 185,453 | +0.66(+4.27%) |
Jan 05, 2021 | 15.30 | 15.75 | 15.16 | 15.46 | 101,497 | -0.07(-0.45%) |